Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Aetna | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: AET-N
Last: 28.970   Last Trade: Feb 09, 2010 16:00 EST
Date Close High Low Volume
Feb 09 28.970 29.700 28.000 9,961,248
Feb 08 29.200 30.330 29.170 5,395,185
Feb 05 29.610 30.380 28.750 12,751,448
Feb 04 29.230 30.230 29.170 6,108,269
Feb 03 30.330 30.480 29.540 5,545,040
Feb 02 30.280 30.380 29.500 5,291,436
Feb 01 29.770 30.400 29.250 7,141,213
Jan 29 29.970 30.540 29.790 5,883,608
Jan 28 30.360 31.050 30.100 6,626,886
Jan 27 30.430 31.080 30.060 6,254,934
Jan 26 30.500 30.840 30.170 7,576,917
Jan 25 30.970 31.790 30.850 5,431,627
Jan 22 31.300 32.310 31.170 7,000,038
Jan 21 31.880 32.770 31.550 7,837,717
Jan 20 32.480 33.650 32.050 11,007,715
Jan 19 32.660 33.250 32.200 13,045,071
Jan 18 31.360 31.360 31.360 0
Jan 15 31.360 32.010 30.950 9,794,030
Jan 14 31.410 31.440 30.410 6,630,386
Jan 13 30.750 31.090 29.620 10,466,216
Jan 12 30.610 32.760 30.310 19,543,279
Jan 11 32.740 33.200 32.600 3,674,088
Jan 08 32.700 33.370 32.540 5,226,497
Jan 07 33.430 33.550 31.750 6,181,624
Jan 06 32.400 32.750 32.250 4,303,032
Jan 05 32.530 33.100 32.260 4,573,540
Jan 04 33.000 33.080 31.870 5,671,979
Jan 01 31.700 31.700 31.700 0
Dec 31 31.700 32.400 31.610 2,507,034
Dec 30 32.150 32.750 31.940 6,245,937
 

Back to top